Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 4398 4398 4398 4398 0 -4.75(-0.11%)
Aug 30, 2018 4424 4448 4386 4403 0 -27.51(-0.62%)
Aug 29, 2018 4437 4454 4410 4430 0 -6.92(-0.16%)
Aug 28, 2018 4443 4451 4411 4437 0 +9.44(+0.21%)
Aug 27, 2018 4397 4440 4392 4428 0 +45.43(+1.04%)
Aug 24, 2018 4377 4399 4360 4382 0 +5.90(+0.13%)
Aug 23, 2018 4388 4407 4359 4376 0 -0.72(-0.02%)
Aug 22, 2018 4400 4412 4363 4377 0 -31.01(-0.70%)
Aug 21, 2018 4392 4422 4382 4408 0 +21.81(+0.50%)
Aug 20, 2018 4378 4404 4364 4386 0 +15.86(+0.36%)
Aug 17, 2018 4351 4386 4334 4370 0 +18.89(+0.43%)
Aug 16, 2018 4325 4373 4314 4351 0 +38.72(+0.90%)
Aug 15, 2018 4325 4336 4271 4313 0 -32.05(-0.74%)
Aug 14, 2018 4314 4369 4301 4345 0 +41.74(+0.97%)
Aug 13, 2018 4307 4332 4280 4303 0 -2.78(-0.06%)
Aug 10, 2018 4319 4333 4284 4306 0 -25.20(-0.58%)
Aug 09, 2018 4351 4372 4310 4331 0 -24.00(-0.55%)
Aug 08, 2018 4373 4384 4334 4355 0 -15.54(-0.36%)
Aug 07, 2018 4356 4388 4325 4371 0 +19.00(+0.44%)
Aug 06, 2018 4356 4368 4313 4352 0 -14.04(-0.32%)
Aug 03, 2018 4380 4393 4336 4366 0 -15.53(-0.35%)
Aug 02, 2018 4375 4403 4350 4381 0 -25.90(-0.59%)
Aug 01, 2018 4456 4471 4384 4407 0 -51.98(-1.17%)
Jul 31, 2018 4404 4473 4395 4459 0 +80.40(+1.84%)
Jul 30, 2018 4436 4458 4371 4379 0 -60.12(-1.35%)
Jul 27, 2018 4443 4468 4406 4439 0 +6.93(+0.16%)
Jul 26, 2018 4423 4462 4386 4432 0 +4.93(+0.11%)
Jul 25, 2018 4388 4467 4319 4427 0 +20.15(+0.46%)
Jul 24, 2018 4414 4462 4330 4407 0 +42.08(+0.96%)
Jul 23, 2018 4389 4417 4334 4365 0 -38.64(-0.88%)
Jul 20, 2018 4348 4423 4337 4403 0 +59.44(+1.37%)
Jul 19, 2018 4343 4368 4321 4344 0 -16.60(-0.38%)
Jul 18, 2018 4336 4375 4318 4360 0 +28.64(+0.66%)
Jul 17, 2018 4314 4351 4288 4332 0 +22.50(+0.52%)
Jul 16, 2018 4329 4356 4294 4309 0 -11.71(-0.27%)
Jul 13, 2018 4298 4345 4283 4321 0 +18.12(+0.42%)
Jul 12, 2018 4281 4313 4236 4303 0 +87.29(+2.07%)
Jul 11, 2018 4251 4262 4206 4216 0 -60.06(-1.40%)
Jul 10, 2018 4269 4297 4252 4276 0 +17.98(+0.42%)
Jul 09, 2018 4204 4276 4195 4258 0 +68.95(+1.65%)
Jul 06, 2018 4176 4216 4154 4189 0 +4.51(+0.11%)
Jul 05, 2018 4205 4221 4157 4184 0 -1.45(-0.03%)
Jul 03, 2018 4186 4186 4186 4186 0 +10.02(+0.24%)
Jul 02, 2018 4133 4185 4112 4176 0 +22.66(+0.55%)
Jun 29, 2018 4153 4206 4135 4153 0 +14.34(+0.35%)
Jun 28, 2018 4135 4162 4089 4139 0 +4.79(+0.12%)
Jun 27, 2018 4184 4225 4128 4134 0 -37.96(-0.91%)
Jun 26, 2018 4179 4205 4151 4172 0 -2.24(-0.05%)
Jun 25, 2018 4162 4210 4129 4174 0 -10.12(-0.24%)
Jun 22, 2018 4212 4220 4169 4184 0 +0.63(+0.02%)
Jun 21, 2018 4214 4228 4153 4184 0 -42.02(-0.99%)
Jun 20, 2018 4231 4256 4205 4226 0 -2.61(-0.06%)
Jun 19, 2018 4279 4297 4215 4228 0 -93.84(-2.17%)
Jun 18, 2018 4298 4331 4284 4322 0 -3.47(-0.08%)
Jun 15, 2018 4326 4343 4315 4326 0 -16.09(-0.37%)
Jun 14, 2018 4392 4406 4322 4342 0 -40.46(-0.92%)
Jun 13, 2018 4386 4418 4362 4382 0 -8.39(-0.19%)
Jun 12, 2018 4428 4441 4358 4390 0 -34.37(-0.78%)
Jun 11, 2018 4448 4466 4415 4425 0 -23.78(-0.53%)
Jun 08, 2018 4437 4457 4403 4449 0 +9.65(+0.22%)
Jun 07, 2018 4420 4455 4406 4439 0 +26.06(+0.59%)
Jun 06, 2018 4397 4427 4369 4413 0 +30.37(+0.69%)
Jun 05, 2018 4394 4412 4360 4383 0 -8.80(-0.20%)
Jun 04, 2018 4387 4411 4363 4391 0 +8.85(+0.20%)
Jun 01, 2018 4364 4397 4352 4382 0 +46.49(+1.07%)
May 31, 2018 4396 4408 4330 4336 0 -65.60(-1.49%)
May 30, 2018 4361 4413 4340 4402 0 +60.00(+1.38%)
May 29, 2018 4386 4404 4313 4342 0 -67.57(-1.53%)
May 25, 2018 4409 4409 4409 4409 0 -26.07(-0.59%)
May 24, 2018 4410 4460 4385 4435 0 +23.30(+0.53%)
May 23, 2018 4345 4416 4332 4412 0 +43.28(+0.99%)
May 22, 2018 4414 4430 4358 4369 0 -44.73(-1.01%)
May 21, 2018 4388 4428 4372 4413 0 +53.66(+1.23%)
May 18, 2018 4333 4376 4323 4360 0 +28.69(+0.66%)
May 17, 2018 4309 4346 4294 4331 0 +17.04(+0.39%)
May 16, 2018 4321 4347 4300 4314 0 -2.38(-0.06%)
May 15, 2018 4307 4339 4290 4316 0 -7.00(-0.16%)
May 14, 2018 4356 4373 4301 4323 0 -31.68(-0.73%)
May 11, 2018 4348 4378 4331 4355 0 +4.28(+0.10%)
May 10, 2018 4359 4384 4324 4351 0 +7.84(+0.18%)
May 09, 2018 4334 4366 4312 4343 0 +25.27(+0.59%)
May 08, 2018 4256 4329 4240 4318 0 +61.01(+1.43%)
May 07, 2018 4227 4279 4213 4257 0 +42.46(+1.01%)
May 04, 2018 4170 4233 4154 4214 0 +18.28(+0.44%)
May 03, 2018 4150 4223 4089 4196 0 +27.94(+0.67%)
May 02, 2018 4186 4255 4150 4168 0 -20.71(-0.49%)
May 01, 2018 4274 4284 4121 4189 0 -89.16(-2.08%)
Apr 30, 2018 4319 4352 4271 4278 0 -35.88(-0.83%)
Apr 27, 2018 4386 4397 4293 4314 0 -77.62(-1.77%)
Apr 26, 2018 4408 4447 4344 4391 0 -6.01(-0.14%)
Apr 25, 2018 4440 4463 4293 4397 0 -67.46(-1.51%)
Apr 24, 2018 4615 4646 4387 4465 0 -127.69(-2.78%)
Apr 23, 2018 4585 4629 4545 4592 0 +13.40(+0.29%)
Apr 20, 2018 4609 4621 4547 4579 0 +1.20(+0.03%)
Apr 19, 2018 4578 4608 4546 4578 0 -3.04(-0.07%)
Apr 18, 2018 4578 4608 4551 4581 0 +33.45(+0.74%)
Apr 17, 2018 4524 4567 4507 4547 0 +47.94(+1.07%)
Apr 16, 2018 4503 4532 4481 4500 0 +30.51(+0.68%)
Apr 13, 2018 4497 4507 4445 4469 0 -8.69(-0.19%)
Apr 12, 2018 4446 4500 4441 4478 0 +50.66(+1.14%)
Apr 11, 2018 4410 4479 4400 4427 0 +0.19(+0.00%)
Apr 10, 2018 4451 4476 4399 4427 0 +37.62(+0.86%)
Apr 09, 2018 4425 4465 4382 4389 0 -9.81(-0.22%)
Apr 06, 2018 4482 4506 4367 4399 0 -119.91(-2.65%)
Apr 05, 2018 4489 4531 4457 4519 0 +58.04(+1.30%)
Apr 04, 2018 4344 4465 4324 4461 0 +37.29(+0.84%)
Apr 03, 2018 4406 4441 4356 4424 0 +37.94(+0.87%)
Apr 02, 2018 4434 4454 4321 4386 0 -59.00(-1.33%)
Mar 29, 2018 4445 4445 4445 4445 0 +47.79(+1.09%)
Mar 28, 2018 4450 4465 4370 4397 0 -48.00(-1.08%)
Mar 27, 2018 4531 4550 4419 4445 0 -67.73(-1.50%)
Mar 26, 2018 4473 4523 4442 4513 0 +102.99(+2.34%)
Mar 23, 2018 4405 4529 4365 4410 0 +9.00(+0.20%)
Mar 22, 2018 4480 4507 4388 4401 0 -117.01(-2.59%)
Mar 21, 2018 4518 4561 4487 4518 0 +2.46(+0.05%)
Mar 20, 2018 4507 4554 4491 4515 0 +17.09(+0.38%)
Mar 19, 2018 4470 4518 4440 4498 0 +16.75(+0.37%)
Mar 16, 2018 4489 4516 4456 4481 0 -2.94(-0.07%)
Mar 15, 2018 4478 4507 4446 4484 0 +14.11(+0.32%)
Mar 14, 2018 4534 4541 4441 4470 0 -34.49(-0.77%)
Mar 13, 2018 4533 4557 4488 4505 0 -10.78(-0.24%)
Mar 12, 2018 4596 4604 4503 4515 0 -71.38(-1.56%)
Mar 09, 2018 4551 4598 4521 4587 0 +52.49(+1.16%)
Mar 08, 2018 4545 4554 4498 4534 0 +7.41(+0.16%)
Mar 07, 2018 4527 4542 4471 4527 0 +32.93(+0.73%)
Mar 06, 2018 4515 4528 4465 4494 0 -6.91(-0.15%)
Mar 05, 2018 4457 4511 4424 4501 0 +14.85(+0.33%)
Mar 02, 2018 4420 4503 4400 4486 0 +37.43(+0.84%)
Mar 01, 2018 4572 4588 4420 4449 0 -117.02(-2.56%)
Feb 28, 2018 4627 4660 4561 4566 0 -53.55(-1.16%)
Feb 27, 2018 4664 4696 4617 4619 0 -44.54(-0.96%)
Feb 26, 2018 4644 4682 4618 4664 0 +38.61(+0.83%)
Feb 23, 2018 4604 4634 4579 4625 0 +39.30(+0.86%)
Feb 22, 2018 4611 4624 4570 4586 0 -14.96(-0.33%)
Feb 21, 2018 4621 4681 4594 4601 0 -12.18(-0.26%)
Feb 20, 2018 4610 4661 4583 4613 0 -26.20(-0.56%)
Feb 16, 2018 4639 4639 4639 4639 0 -0.54(-0.01%)
Feb 15, 2018 4609 4646 4561 4640 0 +96.36(+2.12%)
Feb 14, 2018 4457 4553 4437 4543 0 +73.91(+1.65%)
Feb 13, 2018 4435 4488 4425 4469 0 +27.95(+0.63%)
Feb 12, 2018 4436 4492 4371 4442 0 +41.50(+0.94%)
Feb 09, 2018 4364 4448 4285 4400 0 +77.88(+1.80%)
Feb 08, 2018 4496 4513 4316 4322 0 -151.56(-3.39%)
Feb 07, 2018 4418 4548 4408 4474 0 +54.82(+1.24%)
Feb 06, 2018 4297 4445 4268 4419 0 -17.92(-0.40%)
Feb 05, 2018 4555 4608 4309 4437 0 -158.49(-3.45%)
Feb 02, 2018 4640 4687 4584 4595 0 -87.88(-1.88%)
Feb 01, 2018 4655 4731 4638 4683 0 +22.75(+0.49%)
Jan 31, 2018 4677 4715 4644 4660 0 +15.11(+0.33%)
Jan 30, 2018 4640 4684 4623 4645 0 -29.54(-0.63%)
Jan 29, 2018 4692 4740 4632 4675 0 -1.77(-0.04%)
Jan 26, 2018 4605 4681 4562 4677 0 +85.64(+1.87%)
Jan 25, 2018 4530 4604 4508 4591 0 +80.51(+1.78%)
Jan 24, 2018 4451 4536 4428 4510 0 +51.33(+1.15%)
Jan 23, 2018 4465 4486 4441 4459 0 +2.22(+0.05%)
Jan 22, 2018 4471 4482 4437 4457 0 -17.58(-0.39%)
Jan 19, 2018 4474 4489 4445 4474 0 +21.52(+0.48%)
Jan 18, 2018 4478 4499 4446 4453 0 -28.21(-0.63%)
Jan 17, 2018 4457 4496 4438 4481 0 +40.92(+0.92%)
Jan 16, 2018 4501 4521 4430 4440 0 -46.57(-1.04%)
Jan 12, 2018 4487 4487 4487 4487 0 +63.41(+1.43%)
Jan 11, 2018 4408 4432 4398 4423 0 +22.91(+0.52%)
Jan 10, 2018 4399 4412 4371 4401 0 -2.12(-0.05%)
Jan 09, 2018 4384 4427 4374 4403 0 +29.12(+0.67%)
Jan 08, 2018 4381 4400 4356 4374 0 -3.95(-0.09%)
Jan 05, 2018 4370 4395 4345 4377 0 +19.87(+0.46%)
Jan 04, 2018 4312 4363 4302 4358 0 +53.44(+1.24%)
Jan 03, 2018 4295 4322 4273 4304 0 +1.15(+0.03%)
Jan 02, 2018 4328 4333 4279 4303 0 -13.30(-0.31%)
Dec 29, 2017 4316 4316 4316 4316 0 -15.95(-0.37%)
Dec 28, 2017 4320 4338 4307 4332 0 +18.61(+0.43%)
Dec 27, 2017 4309 4322 4290 4314 0 +13.21(+0.31%)
Dec 26, 2017 4301 4326 4291 4300 0 +2.42(+0.06%)
Dec 22, 2017 4311 4319 4287 4298 0 -1.69(-0.04%)
Dec 21, 2017 4319 4332 4284 4300 0 -7.76(-0.18%)
Dec 20, 2017 4316 4334 4293 4307 0 +5.26(+0.12%)
Dec 19, 2017 4324 4340 4293 4302 0 -14.97(-0.35%)
Dec 18, 2017 4333 4343 4288 4317 0 -0.16(-0.00%)
Dec 15, 2017 4285 4331 4276 4317 0 +51.31(+1.20%)
Dec 14, 2017 4304 4321 4257 4266 0 -30.85(-0.72%)
Dec 13, 2017 4267 4324 4260 4297 0 +31.47(+0.74%)
Dec 12, 2017 4263 4290 4245 4265 0 -2.49(-0.06%)
Dec 11, 2017 4277 4296 4256 4268 0 -15.21(-0.36%)
Dec 08, 2017 4282 4295 4250 4283 0 +17.69(+0.41%)
Dec 07, 2017 4247 4283 4240 4265 0 +16.79(+0.40%)
Dec 06, 2017 4241 4270 4231 4249 0 +16.73(+0.40%)
Dec 05, 2017 4275 4287 4227 4232 0 -29.63(-0.70%)
Dec 04, 2017 4276 4306 4257 4262 0 -15.13(-0.35%)
Dec 01, 2017 4339 4350 4245 4277 0 -65.79(-1.52%)
Nov 30, 2017 4314 4365 4296 4342 0 +34.10(+0.79%)
Nov 29, 2017 4307 4324 4285 4308 0 +3.83(+0.09%)
Nov 28, 2017 4267 4315 4252 4305 0 +50.16(+1.18%)
Nov 27, 2017 4244 4266 4231 4254 0 +13.63(+0.32%)
Nov 24, 2017 4234 4256 4226 4241 0 +14.20(+0.34%)
Nov 22, 2017 4237 4248 4213 4227 0 -12.85(-0.30%)
Nov 21, 2017 4211 4249 4201 4239 0 +36.56(+0.87%)
Nov 20, 2017 4162 4215 4158 4203 0 +44.52(+1.07%)
Nov 17, 2017 4172 4189 4151 4158 0 -29.20(-0.70%)
Nov 16, 2017 4172 4200 4163 4187 0 +19.86(+0.48%)
Nov 15, 2017 4182 4205 4170 4168 0 -30.27(-0.72%)
Nov 14, 2017 4170 4208 4156 4198 0 +13.46(+0.32%)
Nov 13, 2017 4168 4201 4147 4184 0 +8.79(+0.21%)
Nov 10, 2017 4165 4203 4146 4176 0 -3.47(-0.08%)
Nov 09, 2017 4221 4236 4159 4179 0 -66.53(-1.57%)
Nov 08, 2017 4239 4261 4225 4246 0 +4.65(+0.11%)
Nov 07, 2017 4218 4253 4207 4241 0 +25.44(+0.60%)
Nov 06, 2017 4214 4237 4198 4216 0 +0.65(+0.02%)
Nov 03, 2017 4222 4240 4198 4215 0 -6.51(-0.15%)
Nov 02, 2017 4168 4226 4155 4221 0 +50.34(+1.21%)
Nov 01, 2017 4181 4202 4150 4171 0 -2.72(-0.07%)
Oct 31, 2017 4191 4206 4167 4174 0 -15.11(-0.36%)
Oct 30, 2017 4192 4213 4172 4189 0 -10.72(-0.26%)
Oct 27, 2017 4192 4216 4178 4200 0 +10.35(+0.25%)
Oct 26, 2017 4243 4252 4154 4189 0 -39.92(-0.94%)
Oct 25, 2017 4227 4264 4199 4229 0 +2.37(+0.06%)
Oct 24, 2017 4232 4259 4208 4227 0 -19.28(-0.45%)
Oct 23, 2017 4259 4271 4236 4246 0 -3.43(-0.08%)
Oct 20, 2017 4227 4257 4199 4250 0 +46.61(+1.11%)
Oct 19, 2017 4190 4212 4160 4203 0 +9.56(+0.23%)
Oct 18, 2017 4208 4218 4179 4193 0 -13.17(-0.31%)
Oct 17, 2017 4215 4226 4187 4207 0 -15.30(-0.36%)
Oct 16, 2017 4226 4242 4202 4222 0 +0.33(+0.01%)
Oct 13, 2017 4247 4256 4216 4222 0 -9.87(-0.23%)
Oct 12, 2017 4203 4238 4201 4231 0 +25.75(+0.61%)
Oct 11, 2017 4208 4222 4188 4206 0 -1.06(-0.03%)
Oct 10, 2017 4221 4226 4168 4207 0 -3.34(-0.08%)
Oct 09, 2017 4216 4232 4190 4210 0 +11.48(+0.27%)
Oct 06, 2017 4188 4206 4173 4199 0 +7.97(+0.19%)
Oct 05, 2017 4172 4207 4161 4191 0 +19.11(+0.46%)
Oct 04, 2017 4165 4184 4151 4171 0 +7.76(+0.19%)
Oct 03, 2017 4150 4180 4136 4164 0 +14.96(+0.36%)
Oct 02, 2017 4120 4150 4110 4149 0 +34.46(+0.84%)
Sep 29, 2017 4086 4119 4070 4114 0 +22.63(+0.55%)
Sep 28, 2017 4090 4109 4067 4092 0 -7.71(-0.19%)
Sep 27, 2017 4096 4119 4080 4099 0 +10.49(+0.26%)
Sep 26, 2017 4087 4112 4071 4089 0 +11.68(+0.29%)
Sep 25, 2017 4095 4100 4053 4077 0 -18.11(-0.44%)
Sep 22, 2017 4090 4119 4076 4095 0 +8.93(+0.22%)
Sep 21, 2017 4060 4100 4050 4086 0 +28.14(+0.69%)
Sep 20, 2017 4033 4070 4025 4058 0 +21.82(+0.54%)
Sep 19, 2017 4023 4054 4005 4036 0 +16.39(+0.41%)
Sep 18, 2017 3994 4039 3969 4020 0 +35.65(+0.89%)
Sep 15, 2017 3970 3996 3957 3984 0 +24.79(+0.63%)
Sep 14, 2017 3954 3970 3935 3960 0 +0.67(+0.02%)
Sep 13, 2017 3980 3989 3952 3959 0 -28.76(-0.72%)
Sep 12, 2017 3995 4005 3975 3988 0 -9.75(-0.24%)
Sep 11, 2017 3983 4012 3974 3997 0 +31.59(+0.80%)
Sep 08, 2017 3945 3979 3937 3966 0 +13.03(+0.33%)
Sep 07, 2017 3941 3963 3924 3953 0 +13.21(+0.34%)
Sep 06, 2017 3960 3976 3932 3940 0 -16.73(-0.42%)
Sep 05, 2017 3986 3992 3946 3956 0 -16.83(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.